コタ(4923)の株価時系列情報
コタ(4923)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,436 | 1,466 | 1,430 | 1,443 | 9,400 |
| 2018/12/27 | 1,411 | 1,439 | 1,394 | 1,428 | 18,600 |
| 2018/12/26 | 1,295 | 1,367 | 1,295 | 1,355 | 21,000 |
| 2018/12/25 | 1,305 | 1,311 | 1,255 | 1,269 | 33,900 |
| 2018/12/21 | 1,400 | 1,413 | 1,351 | 1,361 | 33,200 |
| 2018/12/20 | 1,421 | 1,450 | 1,402 | 1,408 | 18,700 |
| 2018/12/19 | 1,431 | 1,448 | 1,421 | 1,442 | 18,300 |
| 2018/12/18 | 1,434 | 1,462 | 1,421 | 1,437 | 21,500 |
| 2018/12/17 | 1,461 | 1,463 | 1,428 | 1,434 | 23,600 |
| 2018/12/14 | 1,455 | 1,477 | 1,452 | 1,455 | 21,200 |
| 2018/12/13 | 1,467 | 1,487 | 1,466 | 1,483 | 14,600 |
| 2018/12/12 | 1,434 | 1,477 | 1,432 | 1,467 | 13,200 |
| 2018/12/11 | 1,480 | 1,484 | 1,430 | 1,432 | 16,800 |
| 2018/12/10 | 1,481 | 1,495 | 1,475 | 1,478 | 14,000 |
| 2018/12/07 | 1,500 | 1,511 | 1,472 | 1,501 | 28,700 |
| 2018/12/06 | 1,525 | 1,528 | 1,487 | 1,500 | 17,600 |
| 2018/12/05 | 1,530 | 1,538 | 1,501 | 1,528 | 16,800 |
| 2018/12/04 | 1,565 | 1,573 | 1,538 | 1,539 | 8,000 |
| 2018/12/03 | 1,569 | 1,583 | 1,551 | 1,560 | 9,900 |
| 2018/11/30 | 1,554 | 1,576 | 1,535 | 1,566 | 7,100 |
| 2018/11/29 | 1,586 | 1,586 | 1,551 | 1,554 | 7,400 |
| 2018/11/28 | 1,569 | 1,605 | 1,560 | 1,581 | 12,400 |
| 2018/11/27 | 1,578 | 1,578 | 1,558 | 1,566 | 13,900 |
| 2018/11/26 | 1,509 | 1,563 | 1,507 | 1,553 | 9,700 |
| 2018/11/22 | 1,500 | 1,527 | 1,494 | 1,522 | 13,000 |
| 2018/11/21 | 1,510 | 1,518 | 1,486 | 1,514 | 8,300 |
| 2018/11/20 | 1,485 | 1,516 | 1,485 | 1,514 | 6,100 |
| 2018/11/19 | 1,489 | 1,505 | 1,485 | 1,500 | 5,100 |
| 2018/11/16 | 1,497 | 1,497 | 1,481 | 1,484 | 8,400 |
| 2018/11/15 | 1,480 | 1,508 | 1,480 | 1,496 | 5,700 |
| 2018/11/14 | 1,515 | 1,515 | 1,484 | 1,484 | 9,800 |
| 2018/11/13 | 1,500 | 1,536 | 1,477 | 1,512 | 14,000 |
| 2018/11/12 | 1,500 | 1,539 | 1,500 | 1,506 | 9,400 |
| 2018/11/09 | 1,504 | 1,525 | 1,495 | 1,495 | 8,200 |
| 2018/11/08 | 1,490 | 1,525 | 1,490 | 1,501 | 13,700 |
| 2018/11/07 | 1,480 | 1,499 | 1,476 | 1,484 | 11,500 |
| 2018/11/06 | 1,483 | 1,483 | 1,420 | 1,476 | 15,700 |
| 2018/11/05 | 1,460 | 1,480 | 1,452 | 1,453 | 15,500 |
| 2018/11/02 | 1,459 | 1,479 | 1,454 | 1,462 | 12,600 |
| 2018/11/01 | 1,488 | 1,492 | 1,445 | 1,449 | 13,800 |
| 2018/10/31 | 1,502 | 1,502 | 1,476 | 1,488 | 11,500 |
| 2018/10/30 | 1,403 | 1,509 | 1,397 | 1,502 | 27,800 |
| 2018/10/29 | 1,400 | 1,426 | 1,400 | 1,404 | 13,400 |
| 2018/10/26 | 1,399 | 1,431 | 1,399 | 1,402 | 14,100 |
| 2018/10/25 | 1,410 | 1,418 | 1,388 | 1,393 | 17,200 |
| 2018/10/24 | 1,439 | 1,455 | 1,405 | 1,445 | 15,700 |
| 2018/10/23 | 1,461 | 1,464 | 1,448 | 1,449 | 11,300 |
| 2018/10/22 | 1,458 | 1,476 | 1,444 | 1,456 | 10,600 |
| 2018/10/19 | 1,468 | 1,469 | 1,448 | 1,458 | 11,200 |
| 2018/10/18 | 1,499 | 1,501 | 1,470 | 1,472 | 11,600 |
| 2018/10/17 | 1,459 | 1,495 | 1,456 | 1,492 | 13,100 |
| 2018/10/16 | 1,479 | 1,495 | 1,441 | 1,453 | 15,100 |
| 2018/10/15 | 1,544 | 1,544 | 1,466 | 1,472 | 26,600 |
| 2018/10/12 | 1,500 | 1,575 | 1,500 | 1,530 | 13,600 |
| 2018/10/11 | 1,509 | 1,570 | 1,506 | 1,514 | 19,300 |
| 2018/10/10 | 1,577 | 1,599 | 1,566 | 1,586 | 11,000 |
| 2018/10/09 | 1,582 | 1,590 | 1,562 | 1,586 | 11,300 |
| 2018/10/05 | 1,604 | 1,615 | 1,578 | 1,582 | 20,100 |
| 2018/10/04 | 1,679 | 1,679 | 1,607 | 1,627 | 20,200 |
| 2018/10/03 | 1,649 | 1,682 | 1,649 | 1,660 | 16,300 |
| 2018/10/02 | 1,660 | 1,686 | 1,649 | 1,649 | 14,500 |
| 2018/10/01 | 1,649 | 1,673 | 1,633 | 1,658 | 7,200 |
| 2018/09/28 | 1,650 | 1,679 | 1,641 | 1,645 | 10,700 |
| 2018/09/27 | 1,649 | 1,693 | 1,640 | 1,649 | 24,800 |
| 2018/09/26 | 1,649 | 1,678 | 1,631 | 1,673 | 21,300 |
| 2018/09/25 | 1,577 | 1,649 | 1,575 | 1,649 | 35,300 |
| 2018/09/21 | 1,571 | 1,600 | 1,556 | 1,579 | 18,400 |
| 2018/09/20 | 1,571 | 1,596 | 1,557 | 1,571 | 16,500 |
| 2018/09/19 | 1,560 | 1,600 | 1,560 | 1,582 | 25,600 |
| 2018/09/18 | 1,547 | 1,556 | 1,532 | 1,556 | 13,000 |
| 2018/09/14 | 1,550 | 1,568 | 1,534 | 1,535 | 19,600 |
| 2018/09/13 | 1,528 | 1,583 | 1,522 | 1,548 | 20,900 |
| 2018/09/12 | 1,495 | 1,517 | 1,463 | 1,514 | 20,000 |
| 2018/09/11 | 1,518 | 1,545 | 1,500 | 1,500 | 29,400 |
| 2018/09/10 | 1,433 | 1,602 | 1,424 | 1,549 | 63,300 |
| 2018/09/07 | 1,425 | 1,433 | 1,419 | 1,430 | 12,800 |
| 2018/09/06 | 1,422 | 1,424 | 1,398 | 1,418 | 11,500 |
| 2018/09/05 | 1,433 | 1,433 | 1,411 | 1,422 | 18,900 |
| 2018/09/04 | 1,419 | 1,435 | 1,407 | 1,426 | 13,100 |
| 2018/09/03 | 1,425 | 1,431 | 1,392 | 1,404 | 13,000 |
| 2018/08/31 | 1,397 | 1,421 | 1,391 | 1,413 | 10,800 |
| 2018/08/30 | 1,404 | 1,420 | 1,395 | 1,399 | 13,900 |
| 2018/08/29 | 1,400 | 1,406 | 1,393 | 1,404 | 8,500 |
| 2018/08/28 | 1,399 | 1,400 | 1,395 | 1,397 | 5,100 |
| 2018/08/27 | 1,393 | 1,397 | 1,385 | 1,394 | 7,700 |
| 2018/08/24 | 1,365 | 1,397 | 1,364 | 1,390 | 12,400 |
| 2018/08/23 | 1,320 | 1,359 | 1,320 | 1,356 | 10,700 |
| 2018/08/22 | 1,334 | 1,343 | 1,320 | 1,326 | 13,300 |
| 2018/08/21 | 1,352 | 1,355 | 1,335 | 1,339 | 13,800 |
| 2018/08/20 | 1,351 | 1,369 | 1,351 | 1,356 | 8,800 |
| 2018/08/17 | 1,358 | 1,362 | 1,353 | 1,357 | 7,200 |
| 2018/08/16 | 1,382 | 1,382 | 1,355 | 1,358 | 20,600 |
| 2018/08/15 | 1,398 | 1,403 | 1,385 | 1,389 | 9,000 |
| 2018/08/14 | 1,384 | 1,393 | 1,367 | 1,392 | 11,200 |
| 2018/08/13 | 1,413 | 1,416 | 1,372 | 1,372 | 15,400 |
| 2018/08/10 | 1,423 | 1,424 | 1,403 | 1,409 | 14,800 |
| 2018/08/09 | 1,413 | 1,415 | 1,400 | 1,415 | 14,500 |
| 2018/08/08 | 1,385 | 1,414 | 1,380 | 1,399 | 18,200 |
| 2018/08/07 | 1,399 | 1,414 | 1,386 | 1,389 | 12,400 |
| 2018/08/06 | 1,430 | 1,430 | 1,398 | 1,399 | 16,300 |
| 2018/08/03 | 1,440 | 1,441 | 1,410 | 1,412 | 15,900 |
| 2018/08/02 | 1,449 | 1,449 | 1,435 | 1,435 | 10,300 |
| 2018/08/01 | 1,433 | 1,444 | 1,433 | 1,438 | 9,400 |
| 2018/07/31 | 1,461 | 1,472 | 1,433 | 1,446 | 20,200 |
| 2018/07/30 | 1,490 | 1,494 | 1,465 | 1,471 | 12,100 |
| 2018/07/27 | 1,468 | 1,498 | 1,467 | 1,490 | 13,100 |
| 2018/07/26 | 1,464 | 1,486 | 1,464 | 1,479 | 9,500 |
| 2018/07/25 | 1,454 | 1,475 | 1,454 | 1,464 | 7,400 |
| 2018/07/24 | 1,449 | 1,454 | 1,436 | 1,439 | 4,200 |
| 2018/07/23 | 1,429 | 1,443 | 1,429 | 1,432 | 6,800 |
| 2018/07/20 | 1,450 | 1,466 | 1,421 | 1,421 | 17,700 |
| 2018/07/19 | 1,488 | 1,495 | 1,461 | 1,462 | 8,100 |
| 2018/07/18 | 1,481 | 1,490 | 1,477 | 1,488 | 8,700 |
| 2018/07/17 | 1,440 | 1,461 | 1,440 | 1,460 | 8,200 |
| 2018/07/13 | 1,426 | 1,450 | 1,413 | 1,437 | 7,500 |
| 2018/07/12 | 1,420 | 1,465 | 1,420 | 1,431 | 12,100 |
| 2018/07/11 | 1,420 | 1,429 | 1,401 | 1,414 | 13,600 |
| 2018/07/10 | 1,424 | 1,439 | 1,420 | 1,420 | 10,700 |
| 2018/07/09 | 1,446 | 1,446 | 1,423 | 1,423 | 11,000 |
| 2018/07/06 | 1,441 | 1,458 | 1,437 | 1,445 | 10,600 |
| 2018/07/05 | 1,447 | 1,465 | 1,435 | 1,441 | 12,200 |
| 2018/07/04 | 1,420 | 1,467 | 1,408 | 1,462 | 13,700 |
| 2018/07/03 | 1,462 | 1,474 | 1,421 | 1,425 | 21,400 |
| 2018/07/02 | 1,500 | 1,504 | 1,460 | 1,461 | 20,800 |
| 2018/06/29 | 1,500 | 1,510 | 1,499 | 1,500 | 7,700 |
| 2018/06/28 | 1,501 | 1,508 | 1,490 | 1,506 | 10,700 |
| 2018/06/27 | 1,481 | 1,507 | 1,481 | 1,506 | 6,300 |
| 2018/06/26 | 1,481 | 1,510 | 1,477 | 1,481 | 12,200 |
| 2018/06/25 | 1,502 | 1,507 | 1,486 | 1,501 | 14,500 |
| 2018/06/22 | 1,476 | 1,515 | 1,476 | 1,512 | 11,900 |
| 2018/06/21 | 1,482 | 1,496 | 1,476 | 1,482 | 12,200 |
| 2018/06/20 | 1,480 | 1,486 | 1,477 | 1,482 | 11,000 |
| 2018/06/19 | 1,493 | 1,508 | 1,480 | 1,480 | 19,700 |
| 2018/06/18 | 1,510 | 1,510 | 1,487 | 1,493 | 13,600 |
| 2018/06/15 | 1,511 | 1,517 | 1,497 | 1,499 | 12,500 |
| 2018/06/14 | 1,515 | 1,527 | 1,509 | 1,509 | 11,900 |
| 2018/06/13 | 1,503 | 1,529 | 1,503 | 1,525 | 8,700 |
| 2018/06/12 | 1,540 | 1,545 | 1,498 | 1,506 | 16,200 |
| 2018/06/11 | 1,508 | 1,568 | 1,508 | 1,533 | 21,900 |
| 2018/06/08 | 1,480 | 1,519 | 1,480 | 1,508 | 20,000 |
| 2018/06/07 | 1,479 | 1,507 | 1,479 | 1,504 | 20,200 |
| 2018/06/06 | 1,515 | 1,515 | 1,463 | 1,478 | 31,200 |
| 2018/06/05 | 1,526 | 1,526 | 1,505 | 1,514 | 11,900 |
| 2018/06/04 | 1,537 | 1,547 | 1,513 | 1,523 | 14,800 |
| 2018/06/01 | 1,513 | 1,536 | 1,505 | 1,515 | 15,600 |
| 2018/05/31 | 1,488 | 1,521 | 1,483 | 1,513 | 24,200 |
| 2018/05/30 | 1,508 | 1,508 | 1,480 | 1,481 | 22,700 |
| 2018/05/29 | 1,557 | 1,557 | 1,519 | 1,522 | 15,600 |
| 2018/05/28 | 1,566 | 1,570 | 1,556 | 1,557 | 5,300 |
| 2018/05/25 | 1,566 | 1,572 | 1,556 | 1,558 | 10,700 |
| 2018/05/24 | 1,561 | 1,593 | 1,561 | 1,573 | 16,900 |
| 2018/05/23 | 1,585 | 1,589 | 1,566 | 1,572 | 20,100 |
| 2018/05/22 | 1,607 | 1,607 | 1,576 | 1,587 | 27,000 |
| 2018/05/21 | 1,627 | 1,646 | 1,607 | 1,613 | 25,100 |
| 2018/05/18 | 1,600 | 1,633 | 1,600 | 1,626 | 18,700 |
| 2018/05/17 | 1,597 | 1,601 | 1,588 | 1,597 | 12,700 |
| 2018/05/16 | 1,600 | 1,608 | 1,591 | 1,596 | 11,500 |
| 2018/05/15 | 1,638 | 1,638 | 1,592 | 1,597 | 16,700 |
| 2018/05/14 | 1,609 | 1,644 | 1,598 | 1,637 | 22,700 |
| 2018/05/11 | 1,555 | 1,629 | 1,555 | 1,619 | 35,600 |
| 2018/05/10 | 1,583 | 1,607 | 1,555 | 1,573 | 32,200 |
| 2018/05/09 | 1,631 | 1,639 | 1,576 | 1,600 | 69,800 |
| 2018/05/08 | 1,663 | 1,666 | 1,636 | 1,651 | 26,800 |
| 2018/05/07 | 1,650 | 1,658 | 1,619 | 1,656 | 28,700 |
| 2018/05/02 | 1,666 | 1,669 | 1,641 | 1,654 | 22,200 |
| 2018/05/01 | 1,687 | 1,687 | 1,665 | 1,670 | 8,800 |
| 2018/04/27 | 1,690 | 1,690 | 1,670 | 1,682 | 7,900 |
| 2018/04/26 | 1,670 | 1,680 | 1,668 | 1,675 | 18,800 |
| 2018/04/25 | 1,675 | 1,684 | 1,669 | 1,672 | 9,900 |
| 2018/04/24 | 1,673 | 1,679 | 1,664 | 1,670 | 7,500 |
| 2018/04/23 | 1,677 | 1,686 | 1,653 | 1,676 | 10,500 |
| 2018/04/20 | 1,661 | 1,690 | 1,661 | 1,678 | 13,700 |
| 2018/04/19 | 1,659 | 1,684 | 1,658 | 1,678 | 17,300 |
| 2018/04/18 | 1,670 | 1,678 | 1,657 | 1,666 | 19,300 |
| 2018/04/17 | 1,680 | 1,684 | 1,657 | 1,683 | 18,300 |
| 2018/04/16 | 1,691 | 1,701 | 1,681 | 1,683 | 12,900 |
| 2018/04/13 | 1,715 | 1,720 | 1,682 | 1,695 | 24,100 |
| 2018/04/12 | 1,700 | 1,729 | 1,700 | 1,711 | 21,600 |
| 2018/04/11 | 1,792 | 1,798 | 1,688 | 1,692 | 59,200 |
| 2018/04/10 | 1,770 | 1,834 | 1,770 | 1,791 | 42,400 |
| 2018/04/09 | 1,727 | 1,775 | 1,726 | 1,766 | 30,400 |
| 2018/04/06 | 1,706 | 1,738 | 1,702 | 1,727 | 17,900 |
| 2018/04/05 | 1,711 | 1,726 | 1,699 | 1,716 | 22,700 |
| 2018/04/04 | 1,720 | 1,720 | 1,683 | 1,703 | 24,200 |
| 2018/04/03 | 1,660 | 1,711 | 1,655 | 1,703 | 23,700 |
| 2018/04/02 | 1,671 | 1,679 | 1,651 | 1,665 | 17,700 |
| 2018/03/30 | 1,689 | 1,689 | 1,658 | 1,671 | 20,400 |
| 2018/03/29 | 1,679 | 1,685 | 1,654 | 1,685 | 21,400 |
| 2018/03/28 | 1,613 | 1,685 | 1,613 | 1,664 | 46,300 |
| 2018/03/28 | 1 -> 1.10 分割 | ||||
| 2018/03/27 | 1,920 | 1,924 | 1,901 | 1,924 | 44,900 |
| 2018/03/26 | 1,854 | 1,894 | 1,850 | 1,894 | 38,300 |
| 2018/03/23 | 1,882 | 1,905 | 1,853 | 1,869 | 35,800 |
| 2018/03/22 | 1,861 | 1,918 | 1,850 | 1,902 | 33,400 |
| 2018/03/20 | 1,885 | 1,885 | 1,854 | 1,871 | 27,600 |
| 2018/03/19 | 1,895 | 1,896 | 1,876 | 1,887 | 24,100 |
| 2018/03/16 | 1,901 | 1,901 | 1,885 | 1,897 | 25,200 |
| 2018/03/15 | 1,911 | 1,916 | 1,897 | 1,901 | 24,400 |
| 2018/03/14 | 1,928 | 1,937 | 1,907 | 1,918 | 24,800 |
| 2018/03/13 | 1,910 | 1,943 | 1,906 | 1,943 | 26,300 |
| 2018/03/12 | 1,922 | 1,930 | 1,901 | 1,910 | 18,200 |
| 2018/03/09 | 1,950 | 1,977 | 1,894 | 1,903 | 42,000 |
| 2018/03/08 | 1,958 | 1,958 | 1,908 | 1,931 | 22,800 |
| 2018/03/07 | 1,928 | 1,963 | 1,912 | 1,945 | 31,700 |
| 2018/03/06 | 1,910 | 1,949 | 1,904 | 1,918 | 28,000 |
| 2018/03/05 | 1,910 | 1,926 | 1,883 | 1,896 | 41,200 |
| 2018/03/02 | 1,913 | 1,941 | 1,904 | 1,932 | 30,300 |
| 2018/03/01 | 1,973 | 1,973 | 1,931 | 1,946 | 27,900 |
| 2018/02/28 | 1,997 | 2,019 | 1,968 | 1,968 | 43,700 |
| 2018/02/27 | 1,951 | 1,997 | 1,951 | 1,997 | 29,200 |
| 2018/02/26 | 1,920 | 1,955 | 1,897 | 1,950 | 29,300 |
| 2018/02/23 | 1,932 | 1,932 | 1,891 | 1,909 | 35,400 |
| 2018/02/22 | 1,959 | 1,959 | 1,920 | 1,934 | 21,200 |
| 2018/02/21 | 1,935 | 1,988 | 1,917 | 1,961 | 43,600 |
| 2018/02/20 | 1,889 | 1,940 | 1,883 | 1,934 | 30,400 |
| 2018/02/19 | 1,828 | 1,886 | 1,827 | 1,883 | 24,700 |
| 2018/02/16 | 1,845 | 1,864 | 1,820 | 1,822 | 28,300 |
| 2018/02/15 | 1,801 | 1,868 | 1,801 | 1,847 | 30,300 |
| 2018/02/14 | 1,854 | 1,868 | 1,795 | 1,813 | 22,700 |
| 2018/02/13 | 1,895 | 1,896 | 1,850 | 1,851 | 31,300 |
| 2018/02/09 | 1,800 | 1,864 | 1,765 | 1,855 | 43,200 |
| 2018/02/08 | 1,886 | 1,904 | 1,886 | 1,893 | 28,700 |
| 2018/02/07 | 1,947 | 1,969 | 1,874 | 1,875 | 60,300 |
| 2018/02/06 | 1,800 | 1,866 | 1,700 | 1,851 | 130,100 |
| 2018/02/05 | 1,982 | 2,000 | 1,971 | 1,996 | 47,600 |
| 2018/02/02 | 2,048 | 2,065 | 1,993 | 2,032 | 62,300 |
| 2018/02/01 | 1,960 | 2,097 | 1,894 | 2,052 | 235,400 |
| 2018/01/31 | 1,865 | 1,870 | 1,801 | 1,804 | 51,300 |
| 2018/01/30 | 1,930 | 1,962 | 1,864 | 1,887 | 64,300 |
| 2018/01/29 | 1,877 | 1,910 | 1,871 | 1,910 | 31,300 |
| 2018/01/26 | 1,879 | 1,907 | 1,841 | 1,844 | 54,400 |
| 2018/01/25 | 1,792 | 1,851 | 1,792 | 1,849 | 31,500 |
| 2018/01/24 | 1,758 | 1,808 | 1,758 | 1,792 | 41,500 |
| 2018/01/23 | 1,744 | 1,755 | 1,737 | 1,753 | 18,000 |
| 2018/01/22 | 1,726 | 1,737 | 1,711 | 1,725 | 24,000 |
| 2018/01/19 | 1,714 | 1,719 | 1,707 | 1,711 | 23,300 |
| 2018/01/18 | 1,768 | 1,768 | 1,711 | 1,713 | 52,000 |
| 2018/01/17 | 1,750 | 1,769 | 1,746 | 1,753 | 26,200 |
| 2018/01/16 | 1,735 | 1,758 | 1,732 | 1,750 | 34,100 |
| 2018/01/15 | 1,725 | 1,740 | 1,722 | 1,727 | 30,500 |
| 2018/01/12 | 1,720 | 1,738 | 1,707 | 1,725 | 31,900 |
| 2018/01/11 | 1,691 | 1,720 | 1,688 | 1,720 | 29,400 |
| 2018/01/10 | 1,679 | 1,710 | 1,671 | 1,685 | 36,500 |
| 2018/01/09 | 1,651 | 1,682 | 1,642 | 1,680 | 32,600 |
| 2018/01/05 | 1,652 | 1,652 | 1,634 | 1,651 | 22,400 |
| 2018/01/04 | 1,622 | 1,652 | 1,619 | 1,652 | 33,700 |